Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,575.10-9.57 (-0.60%)
At close: 4:30PM EDT
Strike:1540.00
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814C01540000 | 2020-08-11 3:46PM EDT | 2020-08-14 | 46.29 | 44.40 | 47.40 | -3.06 | -6.20% | 19 | 98 | 40.27% |
| RUT200821C01540000 | 2020-08-11 3:24PM EDT | 2020-08-21 | 52.73 | 53.80 | 56.00 | -9.44 | -15.18% | 50 | 914 | 33.14% |
| RUTW200828C01540000 | 2020-08-11 12:14PM EDT | 2020-08-28 | 62.28 | 62.80 | 65.40 | -10.50 | -14.43% | 22 | 40 | 33.14% |
| RUTW200831C01540000 | 2020-08-10 10:37AM EDT | 2020-08-31 | 75.37 | 64.40 | 67.10 | 0.00 | - | 4 | 24 | 31.88% |
| RUTW200904C01540000 | 2020-08-10 2:37PM EDT | 2020-09-04 | 76.75 | 69.80 | 72.40 | 0.00 | - | 10 | 0 | 32.61% |
| RUTW200911C01540000 | 2020-08-07 3:55PM EDT | 2020-09-11 | 67.44 | 74.80 | 77.10 | 0.00 | - | 4 | 6 | 31.46% |
| RUT200918C01540000 | 2020-08-11 1:29PM EDT | 2020-09-18 | 95.36 | 80.10 | 81.70 | +11.80 | +14.12% | 66 | 941 | 30.83% |
| RUTW200930C01540000 | 2020-08-07 2:10PM EDT | 2020-09-30 | 102.12 | 88.30 | 90.60 | +28.37 | +38.47% | 3 | 0 | 30.88% |
| RUT201016C01540000 | 2020-08-10 10:43AM EDT | 2020-10-16 | 112.12 | 98.80 | 101.10 | +5.70 | +5.36% | 2 | 62 | 30.96% |
| RUT201120C01540000 | 2020-08-07 3:50PM EDT | 2020-11-20 | 112.03 | 121.50 | 124.30 | 0.00 | - | 2 | 35 | 32.25% |
| RUT201218C01540000 | 2020-08-06 11:17AM EDT | 2020-12-18 | 107.93 | 131.20 | 135.40 | 0.00 | - | 24 | 246 | 31.59% |
| RUTW201231C01540000 | 2020-07-15 2:01PM EDT | 2020-12-31 | 91.64 | 133.30 | 141.20 | 0.00 | - | 2 | 14 | 31.63% |
| RUT210115C01540000 | 2020-07-28 3:47PM EDT | 2021-01-15 | 83.00 | 139.10 | 144.10 | 0.00 | - | 1 | 0 | 30.81% |
| RUT210319C01540000 | 2020-08-06 11:17AM EDT | 2021-03-19 | 129.70 | 153.20 | 160.00 | 0.00 | - | 24 | 67 | 29.37% |
| RUTW210331C01540000 | 2020-07-09 8:21PM EDT | 2021-03-31 | 92.30 | 105.20 | 108.90 | 0.00 | - | - | 1 | 18.19% |
| RUT210618C01540000 | 2020-07-28 10:56AM EDT | 2021-06-18 | 113.80 | 167.60 | 178.10 | 0.00 | - | - | 3 | 27.91% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814P01540000 | 2020-08-11 4:03PM EDT | 2020-08-14 | 9.10 | 6.70 | 8.00 | +2.68 | +41.74% | 318 | 68 | 32.38% |
| RUT200821P01540000 | 2020-08-11 3:28PM EDT | 2020-08-21 | 19.51 | 15.80 | 17.10 | +5.89 | +43.25% | 94 | 0 | 29.30% |
| RUTW200828P01540000 | 2020-08-11 2:25PM EDT | 2020-08-28 | 29.08 | 24.90 | 26.60 | +6.49 | +28.73% | 9 | 66 | 30.32% |
| RUTW200831P01540000 | 2020-08-11 3:47PM EDT | 2020-08-31 | 28.49 | 26.50 | 28.50 | +4.84 | +20.47% | 15 | 56 | 29.42% |
| RUTW200904P01540000 | 2020-08-10 2:56PM EDT | 2020-09-04 | 24.45 | 32.10 | 33.80 | -4.39 | -15.22% | 1 | 22 | 30.37% |
| RUT200918P01540000 | 2020-08-11 3:47PM EDT | 2020-09-18 | 44.43 | 43.50 | 44.10 | +4.56 | +11.44% | 73 | 0 | 29.57% |
| RUTW200925P01540000 | 2020-08-10 12:16PM EDT | 2020-09-25 | 45.15 | 48.60 | 51.00 | +0.34 | +0.76% | 1 | 2 | 30.44% |
| RUTW200930P01540000 | 2020-08-11 3:11PM EDT | 2020-09-30 | 44.48 | 52.40 | 54.00 | -3.69 | -7.66% | 1 | 42 | 30.23% |
| RUT201016P01540000 | 2020-08-11 3:39PM EDT | 2020-10-16 | 61.43 | 63.20 | 64.90 | +2.53 | +4.30% | 30 | 102 | 30.55% |
| RUT201218P01540000 | 2020-08-06 11:17AM EDT | 2020-12-18 | 111.32 | 98.20 | 101.60 | 0.00 | - | 24 | 47 | 31.96% |
| RUT210115P01540000 | 2020-07-30 3:26PM EDT | 2021-01-15 | 145.80 | 105.80 | 110.40 | 0.00 | - | 16 | 16 | 31.17% |
| RUT210319P01540000 | 2020-08-06 11:17AM EDT | 2021-03-19 | 135.45 | 121.90 | 128.30 | 0.00 | - | 38 | 62 | 30.11% |
| RUT210618P01540000 | 2020-06-17 10:23AM EDT | 2021-06-18 | 230.88 | 191.80 | 196.60 | 0.00 | - | - | 1 | 37.40% |
© 2020 Verizon Media. All rights reserved.
